|
Closing price on 9/15/2010
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
27,400 |
| Split-adjusted Price |
5.81 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2010
|
-0.60 / -3.75%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.40
|
5.81
|
27,400
|
|
|
9/14/2010
|
-0.10 / -0.62%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.00
|
6.04
|
45,300
|
|
|
9/13/2010
|
-1.10 / -6.40%
|
16.40
|
17.00
|
16.10
|
16.10
|
16.10
|
6.07
|
105,500
|
|
|
9/10/2010
|
+0.60 / +3.61%
|
17.50
|
17.50
|
16.00
|
17.20
|
17.20
|
6.49
|
260,000
|
|
|
9/9/2010
|
+1.10 / +7.10%
|
16.30
|
16.60
|
15.80
|
16.60
|
16.60
|
6.26
|
81,800
|
|
|
9/8/2010
|
-0.90 / -5.49%
|
17.00
|
17.40
|
15.30
|
15.50
|
15.50
|
5.85
|
88,200
|
|
|
9/7/2010
|
+1.00 / +6.49%
|
16.40
|
16.40
|
15.50
|
16.40
|
16.40
|
6.19
|
180,000
|
|
|
9/6/2010
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.81
|
7,300
|
|
|
9/1/2010
|
+0.80 / +5.88%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
5.43
|
35,100
|
|
|
8/31/2010
|
+0.80 / +6.25%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.60
|
5.13
|
82,500
|
|
|
8/30/2010
|
+1.00 / +8.47%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.83
|
2,800
|
|
|
8/27/2010
|
-0.40 / -3.28%
|
12.10
|
12.40
|
11.70
|
11.80
|
11.80
|
4.45
|
50,400
|
|
|
8/26/2010
|
-0.90 / -6.87%
|
13.80
|
13.80
|
12.20
|
12.20
|
12.20
|
4.60
|
32,600
|
|
|
8/25/2010
|
-0.80 / -5.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
4.94
|
21,100
|
|
|
8/24/2010
|
-1.30 / -8.55%
|
14.90
|
14.90
|
13.90
|
13.90
|
13.90
|
5.24
|
42,700
|
|
|
8/23/2010
|
-0.20 / -1.30%
|
15.50
|
15.50
|
14.80
|
15.20
|
15.20
|
5.74
|
14,000
|
|
|
8/20/2010
|
-0.60 / -3.75%
|
16.30
|
16.30
|
14.90
|
15.40
|
15.40
|
5.81
|
27,700
|
|
|
8/19/2010
|
-0.30 / -1.84%
|
16.00
|
16.20
|
15.40
|
16.00
|
16.00
|
6.04
|
15,800
|
|
|
8/18/2010
|
-0.70 / -4.12%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.30
|
6.15
|
28,600
|
|
|
8/17/2010
|
-0.40 / -2.30%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.00
|
6.41
|
21,700
|
|
|
8/16/2010
|
+0.50 / +2.96%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
6.57
|
69,200
|
|
|
8/13/2010
|
+1.10 / +6.96%
|
16.20
|
16.90
|
16.00
|
16.90
|
16.90
|
6.38
|
25,700
|
|
|
8/12/2010
|
-1.50 / -8.67%
|
16.90
|
17.00
|
15.80
|
15.80
|
15.80
|
5.96
|
88,000
|
|
|
8/11/2010
|
+0.80 / +4.85%
|
17.10
|
17.30
|
16.40
|
17.30
|
17.30
|
6.53
|
49,400
|
|
|
8/10/2010
|
-1.10 / -6.25%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.50
|
6.23
|
87,400
|
|
|
8/9/2010
|
-1.20 / -6.38%
|
19.50
|
19.50
|
17.60
|
17.60
|
17.60
|
6.64
|
66,400
|
|
|
8/6/2010
|
0.00 / 0.00%
|
18.50
|
19.40
|
18.50
|
18.80
|
18.80
|
7.09
|
60,900
|
|
|
8/5/2010
|
+1.10 / +6.21%
|
18.30
|
18.80
|
17.60
|
18.80
|
18.80
|
7.09
|
71,900
|
|
|
8/4/2010
|
-0.90 / -4.84%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
6.68
|
95,000
|
|
|
8/3/2010
|
-1.40 / -7.00%
|
19.30
|
19.50
|
18.60
|
18.60
|
18.60
|
7.02
|
75,000
|
|
|